EQIX Historical Prices | Equinix, Inc. Stock

Dow

0.08% Nasdaq

0.11%

Equinix, Inc. (EQIX)

-NasdaqGS

215.31 2.90(1.33%) May 23, 4:00PM EDT|After Hours : 215.31 0.00 (0.00%) May 23, 5:22PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	216.32	218.31	213.00	215.31	1,149,500	215.31
May 22, 2013	224.38	225.21	217.36	218.21	601,900	218.21
May 21, 2013	224.41	225.82	222.18	224.20	603,900	224.20
May 20, 2013	226.29	227.93	223.01	223.88	503,500	223.88
May 17, 2013	229.50	229.50	226.50	227.30	669,500	227.30
May 16, 2013	229.54	230.69	226.75	227.93	846,000	227.93
May 15, 2013	228.77	231.56	228.50	229.67	515,700	229.67
May 14, 2013	225.90	230.00	225.49	229.02	621,300	229.02
May 13, 2013	223.40	226.26	222.51	225.95	493,000	225.95
May 10, 2013	222.00	224.23	221.41	223.73	459,200	223.73
May 9, 2013	221.37	222.95	217.06	221.87	1,399,600	221.87
May 8, 2013	217.80	226.53	217.35	224.92	1,130,200	224.92
May 7, 2013	214.00	217.60	213.89	217.60	1,095,900	217.60
May 6, 2013	214.30	216.16	213.36	215.06	353,100	215.06
May 3, 2013	217.10	217.67	214.08	214.50	615,100	214.50
May 2, 2013	216.05	217.17	214.69	214.89	546,800	214.89
May 1, 2013	214.75	217.59	212.15	216.05	994,500	216.05
Apr 30, 2013	211.88	214.42	210.91	214.10	1,002,900	214.10
Apr 29, 2013	213.24	214.87	210.33	210.97	705,000	210.97
Apr 26, 2013	213.43	213.84	208.50	211.49	1,040,900	211.49
Apr 25, 2013	209.71	221.00	209.50	213.51	2,498,500	213.51
Apr 24, 2013	218.73	220.00	215.86	216.38	1,576,700	216.38
Apr 23, 2013	214.11	219.94	214.11	219.41	846,000	219.41
Apr 22, 2013	214.15	215.00	208.50	213.64	942,200	213.64
Apr 19, 2013	209.08	212.05	207.75	210.15	582,800	210.15
Apr 18, 2013	213.48	213.48	208.20	209.16	713,200	209.16
Apr 17, 2013	212.22	214.49	211.08	212.78	545,000	212.78
Apr 16, 2013	210.66	217.67	210.21	214.85	1,088,100	214.85
Apr 15, 2013	216.58	216.58	208.35	209.63	857,100	209.63
Apr 12, 2013	221.53	222.44	217.18	217.49	466,200	217.49
Apr 11, 2013	217.15	222.71	216.04	221.69	1,420,400	221.69
Apr 10, 2013	212.33	219.42	211.07	219.02	1,031,800	219.02
Apr 9, 2013	214.92	215.24	210.51	211.20	658,000	211.20
Apr 8, 2013	213.51	214.88	212.05	214.80	314,600	214.80
Apr 5, 2013	207.22	216.45	205.00	214.03	755,500	214.03
Apr 4, 2013	208.30	211.09	207.06	210.73	496,500	210.73
Apr 3, 2013	212.82	213.56	208.12	208.34	559,300	208.34
Apr 2, 2013	215.24	216.58	211.47	212.99	524,900	212.99
Apr 1, 2013	217.00	218.00	213.67	214.93	561,000	214.93
Mar 28, 2013	212.75	216.50	210.40	216.31	462,300	216.31
Mar 27, 2013	211.24	213.78	209.60	213.51	358,400	213.51
Mar 26, 2013	211.39	212.37	208.85	211.92	358,000	211.92
Mar 25, 2013	211.85	212.64	209.44	210.04	443,000	210.04
Mar 22, 2013	211.88	212.10	210.53	211.74	455,100	211.74
Mar 21, 2013	209.78	214.50	208.59	210.80	476,600	210.80
Mar 20, 2013	209.02	211.86	207.12	210.87	557,700	210.87
Mar 19, 2013	207.34	208.40	205.12	206.97	585,700	206.97
Mar 18, 2013	208.17	208.74	205.70	206.31	596,300	206.31
Mar 15, 2013	214.77	215.54	209.58	210.17	1,527,200	210.17
Mar 14, 2013	216.36	216.36	213.01	215.05	486,000	215.05
Mar 13, 2013	215.76	215.99	212.70	215.31	406,300	215.31
Mar 12, 2013	216.33	217.58	214.03	215.86	737,100	215.86
Mar 11, 2013	217.45	218.86	216.37	217.43	241,200	217.43
Mar 8, 2013	216.62	217.58	215.32	217.08	620,200	217.08
Mar 7, 2013	218.00	218.50	213.85	216.07	493,000	216.07
Mar 6, 2013	217.29	218.22	216.38	217.57	528,500	217.57
Mar 5, 2013	213.31	218.49	213.29	217.40	796,800	217.40
Mar 4, 2013	210.90	213.60	209.49	213.05	764,600	213.05
Mar 1, 2013	210.17	213.13	207.81	212.94	750,600	212.94
Feb 28, 2013	212.50	214.68	210.25	211.55	616,400	211.55
Feb 27, 2013	213.26	214.71	212.26	212.67	717,600	212.67
Feb 26, 2013	210.42	214.45	210.42	213.09	602,800	213.09
Feb 25, 2013	215.28	215.74	210.05	210.17	520,800	210.17
Feb 22, 2013	213.01	214.88	206.62	214.21	1,686,900	214.21
Feb 21, 2013	215.03	215.40	211.80	214.01	836,200	214.01
Feb 20, 2013	221.63	221.63	215.54	215.62	888,500	215.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EQIX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Equinix, Inc. (EQIX)